Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.067,02 -828,86 (-1,41%) CMC Crypto 200
1.303,23 -61,90 (-4,53%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:17900.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17900000 | 2024-05-07 2:36PM EDT | 2024-05-07 | 176.83 | 0.00 | 0.00 | -15.22 | -7.93% | 37 | 36 | 0.00% |
| NDXP240508C17900000 | 2024-05-07 3:39PM EDT | 2024-05-08 | 200.20 | 206.10 | 223.50 | +32.25 | +19.20% | 71 | 23 | 18.80% |
| NDXP240509C17900000 | 2024-05-06 4:02PM EDT | 2024-05-09 | 236.46 | 228.00 | 237.30 | 0.00 | - | 24 | 38 | 18.07% |
| NDXP240510C17900000 | 2024-05-07 3:24PM EDT | 2024-05-10 | 241.38 | 238.40 | 253.10 | -4.65 | -1.89% | 30 | 89 | 18.17% |
| NDXP240513C17900000 | 2024-05-06 3:57PM EDT | 2024-05-13 | 295.65 | 253.50 | 268.50 | +36.60 | +14.13% | 1 | 4 | 15.51% |
| NDXP240514C17900000 | 2024-05-03 1:47PM EDT | 2024-05-14 | 185.65 | 273.80 | 281.20 | 0.00 | - | 1 | 3 | 15.85% |
| NDXP240515C17900000 | 2024-05-06 2:10PM EDT | 2024-05-15 | 270.36 | 299.00 | 306.20 | 0.00 | - | 2 | 37 | 17.36% |
| NDXP240516C17900000 | 2024-05-02 3:10PM EDT | 2024-05-16 | 122.70 | 312.90 | 320.70 | 0.00 | - | 1 | 55 | 17.78% |
| NDX240517C17900000 | 2024-05-06 10:51AM EDT | 2024-05-17 | 275.05 | 319.40 | 326.40 | 0.00 | - | 3 | 53 | 17.44% |
| NDXP240520C17900000 | 2024-05-06 2:28PM EDT | 2024-05-20 | 319.10 | 338.90 | 346.30 | 0.00 | - | 2 | 3 | 16.96% |
| NDXP240521C17900000 | 2024-05-07 11:08AM EDT | 2024-05-21 | 390.05 | 349.90 | 358.20 | +256.25 | +191.52% | 3 | 2 | 17.24% |
| NDXP240522C17900000 | 2024-05-07 10:09AM EDT | 2024-05-22 | 369.20 | 360.90 | 369.80 | +110.65 | +42.80% | 2 | 40 | 17.50% |
| NDXP240523C17900000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 182.75 | 395.50 | 405.50 | 0.00 | - | 1 | 3 | 19.37% |
| NDXP240524C17900000 | 2024-05-07 11:15AM EDT | 2024-05-24 | 444.50 | 406.20 | 413.70 | +169.08 | +61.39% | 3 | 21 | 19.35% |
| NDXP240528C17900000 | 2024-04-23 11:42AM EDT | 2024-05-28 | 233.79 | 415.00 | 426.10 | 0.00 | - | - | 1 | 18.23% |
| NDXP240529C17900000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 147.50 | 424.20 | 435.30 | 0.00 | - | - | 1 | 18.35% |
| NDXP240530C17900000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 343.30 | 433.30 | 445.20 | 0.00 | - | - | 1 | 18.52% |
| NDXP240531C17900000 | 2024-05-07 10:08AM EDT | 2024-05-31 | 453.02 | 447.00 | 456.00 | +28.07 | +6.61% | 4 | 14 | 18.73% |
| NDXP240607C17900000 | 2024-04-23 9:45AM EDT | 2024-06-07 | 269.23 | 497.10 | 505.80 | 0.00 | - | 1 | 2 | 18.95% |
| NDX240621C17900000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 586.90 | 585.50 | 594.00 | +26.40 | +4.71% | 6 | 36 | 19.32% |
| NDXP240628C17900000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 516.18 | 627.70 | 641.00 | 0.00 | - | 1 | 7 | 19.73% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 25.24% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 32.07% |
| NDX240920C17900000 | 2024-04-19 11:10AM EDT | 2024-09-20 | 741.50 | 1,056.80 | 1,067.90 | 0.00 | - | 1 | 52 | 22.04% |
| NDXP240930C17900000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 956.96 | 1,095.40 | 1,111.00 | 0.00 | - | 1 | 1 | 22.23% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 25.70% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 21.98% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 28.11% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17900000 | 2024-05-07 3:54PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | -9.10 | -99.45% | 313 | 51 | 7.75% |
| NDXP240508P17900000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 4.80 | 4.40 | 5.20 | -17.75 | -78.71% | 96 | 19 | 10.36% |
| NDXP240510P17900000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 28.01 | 26.70 | 28.40 | -23.19 | -45.29% | 14 | 39 | 12.64% |
| NDXP240513P17900000 | 2024-05-07 1:40PM EDT | 2024-05-13 | 41.54 | 40.10 | 42.10 | -41.56 | -50.01% | 2 | 4 | 11.36% |
| NDXP240514P17900000 | 2024-05-07 2:17PM EDT | 2024-05-14 | 65.80 | 54.30 | 56.70 | -103.95 | -61.24% | 4 | 3 | 12.30% |
| NDXP240515P17900000 | 2024-05-07 9:45AM EDT | 2024-05-15 | 97.90 | 79.00 | 81.80 | -29.14 | -22.94% | 3 | 4 | 14.16% |
| NDXP240516P17900000 | 2024-05-07 11:16AM EDT | 2024-05-16 | 88.73 | 88.50 | 91.50 | -39.07 | -30.57% | 2 | 4 | 14.34% |
| NDX240517P17900000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 103.50 | 92.20 | 94.80 | -27.50 | -20.99% | 12 | 42 | 13.97% |
| NDXP240520P17900000 | 2024-05-06 1:52PM EDT | 2024-05-20 | 162.00 | 108.60 | 112.10 | 0.00 | - | 9 | 7 | 13.72% |
| NDXP240522P17900000 | 2024-05-07 2:03PM EDT | 2024-05-22 | 136.90 | 126.00 | 130.70 | -137.71 | -50.15% | 5 | 1 | 14.16% |
| NDXP240524P17900000 | 2024-05-06 11:50AM EDT | 2024-05-24 | 219.60 | 157.80 | 161.80 | 0.00 | - | 3 | 7 | 15.42% |
| NDXP240528P17900000 | 2024-05-03 3:38PM EDT | 2024-05-28 | 283.18 | 166.70 | 173.30 | 0.00 | - | 2 | 2 | 14.63% |
| NDXP240530P17900000 | 2024-04-26 12:46PM EDT | 2024-05-30 | 430.29 | 179.70 | 188.50 | 0.00 | - | 2 | 2 | 14.87% |
| NDXP240531P17900000 | 2024-05-06 10:38AM EDT | 2024-05-31 | 252.95 | 186.60 | 192.40 | 0.00 | - | 1 | 12 | 14.78% |
| NDXP240614P17900000 | 2024-05-01 3:58PM EDT | 2024-06-14 | 702.60 | 258.20 | 264.60 | 0.00 | - | 6 | 7 | 15.01% |
| NDX240621P17900000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 301.84 | 275.40 | 279.20 | 0.00 | - | 1 | 18 | 14.41% |
| NDXP240628P17900000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 625.10 | 301.00 | 309.10 | 0.00 | - | 3 | 62 | 14.54% |
| NDX240719P17900000 | 2024-04-17 3:25PM EDT | 2024-07-19 | 762.80 | 363.30 | 367.60 | 0.00 | - | 2 | 7 | 14.14% |
| NDX240816P17900000 | 2024-05-06 1:45PM EDT | 2024-08-16 | 491.90 | 444.60 | 451.10 | 0.00 | - | 4 | 25 | 14.28% |
| NDX240920P17900000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 860.00 | 530.50 | 536.10 | 0.00 | - | 7 | 63 | 14.27% |
| NDXP240930P17900000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 686.55 | 552.00 | 562.10 | 0.00 | - | 33 | 3 | 14.35% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 2024-11-15 | 801.70 | 675.60 | 685.60 | 0.00 | - | 2 | 3 | 14.91% |
| NDX241220P17900000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 938.25 | 744.20 | 751.80 | 0.00 | - | 4 | 27 | 14.89% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 24.29% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 17.41% |
